List of All Stocks
Stocks List is a site to list all public traded companies in the US. The list of all stocks has options to search for stocks by price and volume for all companies listed on NASDAQ, NYSE, AMEX, and the OTCBB.
Updated on May 18, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| DPSI | 6.05 | 12.98 | 5.90 | 8.15 | 23094906 | 70.86% | |
| TRKA | Troika Media Group Inc | 0.39 | 0.60 | 0.39 | 0.58 | 2741818 | 48.72% |
| AFI | Armstrong Flooring Inc | 0.34 | 0.52 | 0.33 | 0.43 | 50032491 | 48.28% |
| MGTA | Magenta Therapeutics Inc | 1.18 | 1.59 | 1.18 | 1.56 | 675256 | 32.20% |
| SLRX | Salarius Pharmaceuticals Inc | 0.18 | 0.22 | 0.18 | 0.22 | 1766939 | 22.22% |
| RIBT | Ricebran Technologie | 0.64 | 0.73 | 0.59 | 0.72 | 12138081 | 22.03% |
| STG | Sunlands Online Education Group ADR | 4.25 | 5.48 | 4.12 | 4.80 | 70073 | 21.83% |
| BBAI | BigBear.ai Holdings Inc | 7.70 | 9.72 | 7.44 | 9.21 | 934379 | 21.18% |
| NDRA | Endra Life Sciences Inc | 0.21 | 0.23 | 0.21 | 0.23 | 2959624 | 21.05% |
| PIK | Kidpik Corp | 2.32 | 2.62 | 2.04 | 2.20 | 22211332 | 19.57% |
| JFU | 9F Inc ADR | 0.83 | 0.97 | 0.80 | 0.95 | 263004 | 17.28% |
| TOI | Oncology Institute Inc (The) | 6.71 | 7.22 | 5.81 | 7.15 | 77826 | 15.70% |
| LVLU | Lulus Fashion Lounge Holdings Inc | 10.68 | 11.71 | 9.11 | 11.55 | 501395 | 14.93% |
| AIH | Aesthetic Medical International Holdings Group L | 2.01 | 2.17 | 1.80 | 2.17 | 34004 | 14.81% |
| PCSA | Processa Pharmaceuticals Inc | 1.81 | 2.27 | 1.81 | 2.17 | 30073 | 14.81% |
| BTCM | BIT Mining Ltd | 1.40 | 1.65 | 1.35 | 1.64 | 582555 | 14.69% |
| CYBN | 0.50 | 0.58 | 0.49 | 0.55 | 1050713 | 14.58% | |
| CSSE | Chicken Soup For The Soul Entertainment Inc | 6.27 | 7.33 | 6.18 | 7.28 | 259926 | 14.47% |
| PROC | Procaps Group S.A | 7.39 | 8.38 | 6.92 | 8.38 | 26153 | 14.32% |
| FWBI | First Wave BioPharma Inc | 0.38 | 0.42 | 0.35 | 0.40 | 604723 | 14.29% |
| RNXT | RenovoRx Inc | 1.82 | 2.09 | 1.71 | 2.09 | 4545 | 14.21% |
| VERB | Verb Technology Company Inc | 0.43 | 0.58 | 0.43 | 0.49 | 6153706 | 13.95% |
| PPIH | Perma-Pipe International Holdings Inc | 14.77 | 14.77 | 12.86 | 13.73 | 56762 | 13.66% |
| ATNF | 180 Life Sciences Corp | 1.26 | 1.44 | 1.24 | 1.43 | 236654 | 13.49% |
| MX | Magnachip Semiconductor Corp | 19.16 | 19.99 | 19.11 | 19.66 | 2525198 | 13.44% |
| TCBP | TC BioPharm (Holdings) plc | 1.02 | 1.12 | 0.99 | 1.10 | 149730 | 13.40% |
| BZFD | BuzzFeed Inc | 3.25 | 3.86 | 3.21 | 3.81 | 224791 | 13.39% |
| SESN | Sesen Bio Inc | 0.46 | 0.54 | 0.46 | 0.51 | 4767307 | 13.33% |
| DAO | Youdao Inc ADR | 5.33 | 6.42 | 5.33 | 6.30 | 303326 | 13.31% |
| IVDA | Iveda Solutions Inc | 1.55 | 1.57 | 1.28 | 1.45 | 99523 | 13.28% |
| SKYH | Sky Harbour Group Corporation | 7.48 | 9.20 | 7.40 | 8.75 | 1313378 | 13.05% |
| GNUS | Genius Brands International Inc | 0.90 | 0.93 | 0.73 | 0.78 | 81799642 | 13.04% |
| HIBS | S&P 500 High Beta Bear 3X Direxion | 10.87 | 11.80 | 10.53 | 11.64 | 1110071 | 12.90% |
| PTIX | Performance Technologies | 0.73 | 0.82 | 0.60 | 0.80 | 163783 | 12.68% |
| SCC | ProShares UltraShort Consumer Serv (ETF) | 14.73 | 15.79 | 14.73 | 15.60 | 91913 | 12.23% |
| SPXU | ProShares UltraPro Short S&P 500 (ETF) | 17.73 | 19.36 | 17.69 | 19.20 | 25791436 | 12.02% |
| GBOX | GreenBox POS | 1.91 | 2.45 | 1.89 | 2.24 | 1010611 | 12.00% |
| TCRX | Tscan Therapeutics Inc | 3.17 | 3.74 | 3.07 | 3.58 | 172772 | 11.88% |
| BRQS | Borqs Technologies Inc | 0.21 | 0.23 | 0.19 | 0.19 | 105725167 | 11.76% |
| ZME | Zhangmen Education Inc | 0.69 | 0.83 | 0.69 | 0.76 | 28015 | 11.76% |
| MREO | Mereo Biopharma Group Plc ADR | 0.42 | 0.51 | 0.40 | 0.48 | 1013080 | 11.63% |
| GRVI | Grove Inc | 5.02 | 5.55 | 4.65 | 5.51 | 251654 | 11.54% |
| EYES | Second Sight | 1.57 | 1.76 | 1.47 | 1.75 | 954729 | 11.46% |
| SZK | ProShares UltraShort Consumer Goods(ETF) | 14.35 | 15.43 | 14.34 | 15.35 | 26190 | 11.31% |
| BNSO | Bonso Electronics International Inc | 2.85 | 2.97 | 2.81 | 2.97 | 1515 | 11.24% |
| ALLT | Allot Communications Ltd | 4.88 | 5.68 | 4.88 | 5.67 | 450827 | 11.18% |
| COSM | Cosmos Holdings Inc | 0.95 | 1.01 | 0.95 | 1.00 | 258462 | 11.11% |
| MNPR | Monopar Therapeutics Inc | 2.30 | 2.30 | 2.20 | 2.20 | 13721 | 11.11% |
| UFAB | Unique Fabricating Inc | 1.44 | 1.55 | 1.44 | 1.53 | 21532 | 10.87% |
| PPSI | Pioneer Pwr Sol | 3.46 | 4.20 | 3.44 | 4.04 | 1360997 | 10.68% |
| TDCX | TDCX Inc | 11.88 | 13.81 | 11.85 | 12.91 | 563566 | 10.44% |
| BLPH | Bellerophon Ther Com | 0.98 | 1.15 | 0.97 | 1.06 | 52019 | 10.42% |
| VIEW | View Inc. | 0.67 | 0.78 | 0.66 | 0.75 | 1085877 | 10.29% |
| AKTX | Akari Therapeutics | 1.09 | 1.19 | 1.09 | 1.18 | 207415 | 10.28% |
| MJIN | ETF Managers Trust | 16.56 | 17.92 | 16.56 | 17.85 | 2605 | 10.12% |
| CRBP | Corbus Pharma | 0.31 | 0.35 | 0.29 | 0.33 | 3224765 | 10.00% |
| UPC | Universe Pharmaceuticals INC | 1.02 | 1.29 | 0.99 | 1.12 | 1821946 | 9.80% |
| RHE | Regional Health Properties | 2.40 | 2.64 | 2.35 | 2.63 | 14150 | 9.58% |
| LYL | Dragon Victory Intl Ltd | 0.97 | 1.04 | 0.92 | 1.03 | 38291 | 9.57% |
| FTCI | FTC Solar Inc | 3.51 | 4.14 | 3.49 | 3.79 | 2803998 | 9.54% |
| OTRA | OTR Acquisition Corp | 9.40 | 13.00 | 9.38 | 11.23 | 4630636 | 9.45% |
| CNCE | Concert Pharmaceutic | 4.86 | 5.00 | 4.41 | 4.79 | 700278 | 9.11% |
| FFIE | Faraday Future Intelligent Electric Inc | 2.79 | 3.35 | 2.78 | 3.12 | 6667122 | 9.09% |
| AGRI | AgriFORCE Growing Systems ltd | 2.99 | 3.13 | 2.60 | 2.92 | 56773562 | 8.96% |
| MOLN | Molecular Partners AG | 6.99 | 7.25 | 6.99 | 7.21 | 41366 | 8.75% |
| RENO | Renovare Environmental Inc | 0.24 | 0.27 | 0.23 | 0.25 | 643076 | 8.70% |
| HCTI | Healthcare Triangle Inc | 0.77 | 0.79 | 0.73 | 0.75 | 18956 | 8.70% |
| ANEB | Anebulo Pharmaceuticals Inc | 3.65 | 3.70 | 3.12 | 3.39 | 3101 | 8.65% |
| LSF | Laird Superfood Inc | 3.10 | 3.43 | 2.99 | 3.41 | 78820 | 8.60% |
| VINO | Gaucho Group Holdings Inc | 1.11 | 1.17 | 1.02 | 1.14 | 115403 | 8.57% |
| YANG | FTSE China Bear 3X Direxion | 17.53 | 18.35 | 17.14 | 18.28 | 5124682 | 8.42% |
| EMTY | Proshares Decline of The Retail Store ETF | 16.48 | 17.35 | 16.48 | 17.21 | 55583 | 8.38% |
| NLS | Nautilus, Inc | 2.50 | 2.83 | 2.44 | 2.75 | 2431322 | 8.27% |
| BNKD | Microsectors -3X U.S. Big Banks ETN | 14.45 | 15.22 | 14.44 | 15.19 | 77826 | 8.27% |
| OTMO | Otonomo Technologies Ltd | 1.30 | 1.45 | 1.25 | 1.45 | 1401131 | 8.21% |
| MOGU | Mogu Inc ADR | 1.71 | 1.85 | 1.70 | 1.85 | 31462 | 8.19% |
| MEDS | Trxade Group Inc | 1.50 | 1.50 | 1.28 | 1.46 | 13748 | 8.15% |
| GAIA | Gaiam, Inc | 4.94 | 5.33 | 4.87 | 5.32 | 103321 | 8.13% |
| MTP | MLP & Strategic Equity Fund Inc | 0.50 | 0.54 | 0.48 | 0.54 | 45745 | 8.00% |
| HGEN | Humanigen Inc | 1.88 | 2.04 | 1.81 | 2.03 | 1135970 | 7.98% |
| TENX | Tenax Therapeutics | 0.77 | 0.77 | 0.63 | 0.68 | 7396 | 7.94% |
| CNEY | CN Energy Group Inc | 1.81 | 1.98 | 1.80 | 1.96 | 37738 | 7.69% |
| ARRY | Array BioPharma Inc | 7.75 | 9.23 | 7.74 | 8.50 | 8111204 | 7.46% |
| AVGR | Avinger Inc | 1.80 | 1.97 | 1.76 | 1.89 | 128734 | 7.39% |
| TWM | ProShares UltraShort Russell2000 (ETF) | 17.81 | 18.82 | 17.64 | 18.62 | 5849248 | 7.32% |
| SIJ | ProShares UltraShort Industrials (ETF) | 18.30 | 18.79 | 18.30 | 18.77 | 2407 | 7.32% |
| IDRA | Idera Pharmaceuticals, Inc | 0.38 | 0.45 | 0.38 | 0.44 | 3258386 | 7.32% |
| SRZN | Surrozen Inc | 2.56 | 2.99 | 2.56 | 2.65 | 16627 | 7.29% |
| GDXD | Bank of Montreal | 14.70 | 15.51 | 14.49 | 15.51 | 31934 | 7.26% |
| DRMA | Dermata Therapeutics Inc | 0.83 | 0.83 | 0.65 | 0.74 | 43251 | 7.25% |
| MZZ | ProShares UltraShort MidCap400 (ETF) | 18.75 | 19.81 | 18.75 | 19.68 | 5808 | 7.13% |
| TCS | The Container Store Group Inc | 7.88 | 8.11 | 7.53 | 7.72 | 1793716 | 7.07% |
| TSAT | Telesat Corp | 13.91 | 15.54 | 13.85 | 15.05 | 99970 | 7.04% |
| PPBT | Purple Biotech Ltd | 2.97 | 3.21 | 2.97 | 3.05 | 110544 | 7.02% |
| HZN | Horizon Global Corp Comm | 2.33 | 2.45 | 2.31 | 2.44 | 84322 | 7.02% |
| SFET | Safe-T Group Ltd ADR | 0.61 | 0.62 | 0.58 | 0.61 | 132304 | 7.02% |
| NMTC | NeuroOne Medical Technologies Corp | 0.57 | 0.63 | 0.57 | 0.61 | 42427 | 7.02% |
| RKDA | Arcadia Bio | 1.27 | 1.45 | 1.26 | 1.38 | 1820296 | 6.98% |
| EDZ | Direxion Daily Emr Mkts Bear 3x Shs(ETF) | 13.68 | 14.40 | 13.51 | 14.31 | 902690 | 6.87% |
| AGIL | AgileThought Inc | 4.28 | 4.70 | 4.28 | 4.60 | 33059 | 6.73% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
